Latest Stock Price Information & Analysis
| PBV (Price to Book Value) | 5.18 |
| Fiscal Year | 082/083 |
| Quarter | q3 |
| EPS (Earnings Per Share) | 3.28 |
| Book Value | Rs. 154.96 |
| Paid-up Capital | Rs. 448461535 |
KMCDB was closed at RS. 802 on 2026-07-20 has reported an EPS of 3.28, PE Ratio 244.51 and a Book Value of Rs. 154.96 for the q3 of fiscal year 082/083. With a Paidup Capital of Rs. 448461535 .The institution has a Base Rate of 12.27%. Additionally, the CD Ratio is 111.88%, while the Spread Rate is 7.9 %
| Date | Close | Open | High | Low | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-20 | 802 | 809 | 810 | 785 | 1073 | 4.1 |
| 2026-07-17 | 797.9 | 782 | 799.9 | 770 | 2603 | 25.3 |
| 2026-07-16 | 772.6 | 761 | 780 | 750 | 857 | 12.6 |
| 2026-07-15 | 760 | 739.2 | 782.5 | 739.2 | 1322 | 0 |
| 2026-07-14 | 760 | 787.5 | 787.5 | 735 | 4432 | -6 |
| 2026-07-13 | 766 | 808 | 809 | 760 | 7732 | -34 |
| 2026-07-10 | 800 | 813.6 | 837.9 | 780 | 1186 | 10 |
| 2026-07-09 | 790 | 779 | 790 | 770 | 1876 | -4.9 |
| 2026-07-08 | 794.9 | 794 | 808.9 | 777.7 | 1303 | -23.1 |
| 2026-07-07 | 818 | 809 | 825.3 | 800.6 | 413 | 9 |
| 2026-07-06 | 809 | 797 | 809.9 | 790 | 1915 | -6 |
| 2026-07-03 | 815 | 816.6 | 819 | 800 | 1864 | -0.5 |
| 2026-07-02 | 815.5 | 832.9 | 832.9 | 795.1 | 2168 | 5.5 |
| 2026-07-01 | 810 | 816.9 | 824 | 800.1 | 1970 | -6.9 |
| 2026-06-30 | 816.9 | 823 | 823 | 777.7 | 6047 | -6.1 |
| 2026-06-29 | 823 | 797.2 | 845.6 | 791 | 2052 | 2 |
| 2026-06-26 | 821 | 892.4 | 892.4 | 820.6 | 2723 | -99 |
| 2026-06-25 | 920 | 806 | 930 | 803.2 | 5195 | 104.7 |
| 2026-06-24 | 815.3 | 820 | 828 | 815 | 1040 | -15 |
| 2026-06-23 | 830.3 | 825 | 849 | 825 | 2018 | -14.6 |
| 2026-06-22 | 844.9 | 789 | 854 | 789 | 2288 | 14.9 |
| 2026-06-19 | 830 | 831 | 843 | 826.3 | 1507 | -7 |
| 2026-06-18 | 837 | 835 | 849.9 | 830 | 1620 | -9 |
| 2026-06-17 | 846 | 860 | 860.9 | 845 | 746 | -3 |
| 2026-06-16 | 849 | 848.2 | 852 | 840 | 3271 | 1.1 |
| 2026-06-15 | 847.9 | 854.5 | 854.5 | 840.1 | 3946 | -6.1 |
| 2026-06-12 | 854 | 845 | 854 | 842 | 426 | 6.9 |
| 2026-06-11 | 847.1 | 843 | 856 | 843 | 1117 | -9 |
| 2026-06-10 | 856.1 | 850.2 | 860 | 850.2 | 303 | 5.7 |
| 2026-06-09 | 850.4 | 854 | 868 | 850.4 | 2596 | -8.6 |
| 2026-06-08 | 859 | 865 | 865 | 852 | 1833 | -12 |
| 2026-06-05 | 871 | 872 | 872 | 861 | 496 | -1 |
| 2026-06-04 | 872 | 865 | 875 | 865 | 1223 | 9 |
| 2026-06-03 | 863 | 867 | 879 | 861.1 | 1642 | 2.94 |
| 2026-06-02 | 860.06 | 859 | 873.7 | 859 | 538 | -3.84 |
| 2026-06-01 | 863.9 | 861.5 | 868 | 860 | 775 | -11 |
| 2026-05-27 | 874.9 | 850 | 928.5 | 850 | 316 | 2.9 |
| 2026-05-26 | 872 | 884 | 884 | 862.2 | 2007 | -3 |
| 2026-05-25 | 875 | 860 | 875 | 855 | 2633 | 15 |
| 2026-05-22 | 860 | 841.1 | 860 | 840.5 | 4603 | -6 |
| 2026-05-21 | 866 | 869.5 | 869.5 | 855.5 | 879 | 5.8 |
| 2026-05-20 | 860.2 | 865 | 867 | 860.1 | 3970 | -4.8 |
| 2026-05-19 | 865 | 845.5 | 867 | 845.5 | 1066 | 1 |
| 2026-05-18 | 864 | 857 | 870 | 857 | 2194 | -8 |
| 2026-05-15 | 872 | 870 | 872.7 | 863.1 | 927 | 6 |
| 2026-05-14 | 866 | 861.5 | 886 | 861.2 | 1276 | -18.8 |
| 2026-05-13 | 884.8 | 875.5 | 885 | 875.5 | 283 | -4.9 |
| 2026-05-12 | 889.7 | 922 | 922 | 870 | 3586 | 10.7 |
| 2026-05-11 | 879 | 885.8 | 889 | 875 | 5168 | -6.8 |
| 2026-05-08 | 885.8 | 886 | 886 | 872 | 2072 | 8.1 |
| 2026-05-07 | 877.7 | 882 | 882 | 870.1 | 492 | 7.7 |
| 2026-05-06 | 870 | 888 | 888 | 865.6 | 470 | -18 |
| 2026-05-05 | 888 | 870 | 896 | 860 | 2611 | 18 |
| 2026-05-04 | 870 | 865.3 | 880 | 865.3 | 2918 | -9 |
| 2026-04-30 | 879 | 889.9 | 889.9 | 865 | 3124 | 10 |
| 2026-04-29 | 869 | 885.1 | 894.9 | 865.1 | 2857 | -16.1 |
| 2026-04-28 | 885.1 | 899.5 | 900 | 885.1 | 2442 | -14.4 |
| 2026-04-27 | 899.5 | 915 | 910 | 890 | 7092 | -15.5 |
| 2026-04-24 | 915 | 893.1 | 1004.2 | 873.1 | 3907 | 21.9 |
| 2026-04-23 | 893.1 | 890.1 | 910 | 890 | 3520 | -1.9 |
| 2026-04-22 | 895 | 890.1 | 917 | 885 | 13300 | -13 |
| 2026-04-21 | 908 | 905.1 | 918 | 905 | 13365 | -7 |
| 2026-04-20 | 915 | 890 | 926.4 | 890 | 4281 | 5 |
| 2026-04-17 | 910 | 937 | 937 | 900 | 5226 | -15 |
| 2026-04-16 | 925 | 936.5 | 957 | 900.5 | 6534 | 4 |
| 2026-04-15 | 921 | 915 | 933 | 902 | 8168 | 6 |
| 2026-04-13 | 915 | 929 | 930 | 911 | 6480 | -13 |
| 2026-04-10 | 928 | 950 | 963 | 926.2 | 9136 | -22 |
| 2026-04-09 | 950 | 931 | 958 | 926.2 | 5553 | 12.5 |
| 2026-04-08 | 937.5 | 890 | 937.5 | 890 | 6303 | 33.5 |
| 2026-04-07 | 904 | 913 | 918 | 893.1 | 4434 | 4 |
| 2026-04-06 | 900 | 892.5 | 901 | 874.7 | 7988 | 25 |
| 2026-04-05 | 875 | 919.5 | 919.5 | 861 | 10769 | -26.5 |
| 2026-04-02 | 901.5 | 907.2 | 928 | 895 | 8464 | -18.5 |
| 2026-04-01 | 920 | 931 | 942 | 920 | 3454 | -22.1 |
| 2026-03-31 | 942.1 | 926 | 951 | 920 | 6585 | 3.1 |
| 2026-03-30 | 939 | 951 | 963.5 | 911.4 | 13207 | -14 |
| 2026-03-29 | 953 | 968.5 | 968.5 | 950.1 | 8570 | -32 |
| 2026-03-26 | 985 | 976 | 985 | 965 | 3333 | 9 |
| 2026-03-25 | 976 | 977.1 | 996 | 970 | 9397 | -19 |
| 2026-03-24 | 995 | 974 | 1014 | 974 | 10241 | 2 |
| 2026-03-23 | 993 | 1021.9 | 1021.9 | 990 | 7148 | -6.95 |
| 2026-03-22 | 999.95 | 975 | 1012 | 965.1 | 21930 | 34.95 |
| 2026-03-19 | 965 | 936.1 | 970 | 936.1 | 8053 | 19 |
| 2026-03-17 | 946 | 955 | 955 | 935.9 | 2273 | -3.7 |
| 2026-03-16 | 949.7 | 940 | 950 | 934 | 1970 | -0.3 |
| 2026-03-15 | 950 | 960 | 970 | 938 | 6359 | -8.5 |
| 2026-03-12 | 958.5 | 938 | 969 | 938 | 1914 | 8.3 |
| 2026-03-11 | 950.2 | 958 | 980 | 947.8 | 5399 | -26.8 |
| 2026-03-10 | 977 | 961.7 | 998.5 | 945.1 | 12942 | 34.1 |
| 2026-03-09 | 942.9 | 942.9 | 942.9 | 942.9 | 310 | 18.4 |
| 2026-03-03 | 924.5 | 917 | 930.9 | 907 | 2558 | 7.5 |
| 2026-03-01 | 917 | 900 | 924 | 899.1 | 1776 | 0 |
| 2026-02-26 | 917 | 930 | 930 | 911.5 | 565 | -8 |
| 2026-02-25 | 925 | 915.1 | 925 | 910 | 3536 | 6.64 |
| 2026-02-24 | 918.36 | 933 | 933 | 909 | 1408 | -1.64 |
| 2026-02-23 | 920 | 939 | 939 | 915.2 | 3386 | -38.1 |
| 2026-02-22 | 958.1 | 911 | 958.1 | 893 | 4633 | 47.1 |
| 2026-02-17 | 911 | 897.3 | 987.2 | 897.3 | 3660 | 1 |
| 2026-02-16 | 910 | 928 | 928 | 898 | 8550 | -7 |
| 2026-02-12 | 917 | 935 | 935 | 915 | 6085 | -7.8 |
| 2026-02-11 | 924.8 | 936 | 938 | 920 | 2545 | 1.8 |
| 2026-02-10 | 923 | 921.8 | 930 | 915 | 1842 | -2 |
| 2026-02-09 | 925 | 925 | 941 | 923 | 3104 | -6 |
| 2026-02-08 | 931 | 922.3 | 953 | 922.3 | 3138 | -4 |
| 2026-02-05 | 935 | 922.3 | 957 | 922.3 | 3091 | 8.8 |
| 2026-02-04 | 926.2 | 956 | 957 | 926.2 | 3460 | -18.8 |
| 2026-02-03 | 945 | 953.7 | 953.9 | 925 | 4150 | 4 |
| 2026-02-02 | 941 | 955 | 955 | 940.2 | 2557 | -12.1 |
| 2026-02-01 | 953.1 | 947 | 963.9 | 947 | 3035 | 2.1 |
| 2026-01-29 | 951 | 960 | 961.8 | 943.4 | 6144 | -10.8 |
| 2026-01-28 | 961.8 | 943 | 961.8 | 935 | 11456 | 18.8 |
| 2026-01-27 | 943 | 970 | 970 | 942 | 5391 | -17 |
| 2026-01-26 | 960 | 960.2 | 971.9 | 948 | 8047 | -0.1 |
| 2026-01-25 | 960.1 | 960.2 | 970 | 950 | 7785 | -0.1 |
| 2026-01-22 | 960.2 | 964 | 964 | 933.1 | 9323 | 8.2 |
| 2026-01-21 | 952 | 968 | 968 | 952 | 6382 | -2 |
| 2026-01-20 | 954 | 979.9 | 979.9 | 951.6 | 5114 | -11 |
| 2026-01-18 | 965 | 955 | 984.8 | 937.1 | 5219 | 12 |
| 2026-01-14 | 953 | 955 | 955 | 924 | 5995 | 8 |
| 2026-01-13 | 945 | 964 | 964 | 921.3 | 10428 | -5 |
| 2026-01-12 | 950 | 969 | 988 | 950 | 15901 | -38 |
| 2026-01-08 | 988 | 973.2 | 992 | 970 | 4657 | -5 |
| 2026-01-07 | 993 | 980 | 995 | 969 | 7662 | -7 |
| 2026-01-06 | 1000 | 980 | 1080 | 980 | 6392 | 0 |
| 2026-01-05 | 1000 | 963.1 | 1015 | 963.1 | 11222 | -81 |
| 2026-01-04 | 1081 | 1096.7 | 1140 | 1045 | 25895 | -38 |
| 2026-01-01 | 1119 | 1065.3 | 1140 | 1042 | 20959 | 32 |
| 2025-12-31 | 1087 | 1035.9 | 1119 | 1035.9 | 16189 | 30 |
| 2025-12-29 | 1057 | 1026.1 | 1131 | 1026.1 | 4184 | 10 |
| 2025-12-28 | 1047 | 1036.9 | 1055 | 1030.1 | 6011 | 8 |
| 2025-12-22 | 1039 | 1014.3 | 1075.6 | 1000.7 | 9776 | 4.1 |
| 2025-12-21 | 1034.9 | 1058.4 | 1070 | 1016 | 18200 | -45.1 |
| 2025-12-18 | 1080 | 1078 | 1098 | 1043 | 13785 | -20 |
| 2025-12-17 | 1100 | 1087.8 | 1100 | 1045 | 11218 | -10 |
| 2025-12-16 | 1110 | 1029.1 | 1110 | 1029.1 | 5504 | 59.9 |
| 2025-12-15 | 1050.1 | 1020.7 | 1104 | 1020.7 | 5160 | 8.6 |
| 2025-12-14 | 1041.5 | 1070 | 1090.9 | 1036 | 30362 | -31.5 |
| 2025-12-11 | 1073 | 1100 | 1110 | 1045 | 5241 | -17 |
| 2025-12-10 | 1090 | 1081 | 1189.3 | 1070 | 20664 | -10.1 |
| 2025-12-09 | 1100.1 | 1115.2 | 1116.1 | 1095.2 | 11028 | -37.8 |
| 2025-12-08 | 1137.9 | 1134 | 1139 | 1110 | 24385 | 3.9 |
| 2025-12-07 | 1134 | 1110 | 1170.7 | 1110 | 52118 | 24 |
| 2025-12-03 | 1110 | 1078 | 1122 | 1078 | 18238 | 10 |
| 2025-12-02 | 1100 | 1058.4 | 1135 | 1058.4 | 19761 | 20 |
| 2025-12-01 | 1080 | 1028 | 1128 | 1028 | 15371 | 32 |
| 2025-11-30 | 1048 | 1015.3 | 1100 | 1015.3 | 10530 | 12 |
| 2025-11-27 | 1036 | 1011.4 | 1036 | 1011.4 | 1851 | 4 |
| 2025-11-26 | 1032 | 1013.4 | 1033 | 1013.4 | 1816 | -2 |
| 2025-11-25 | 1034 | 1028.1 | 1055 | 1025.1 | 3720 | -15 |
| 2025-11-24 | 1049 | 994.7 | 1061.2 | 994.7 | 6452 | 34 |
| 2025-11-23 | 1015 | 980 | 1025 | 980 | 3147 | 17.1 |
| 2025-11-20 | 997.9 | 987.1 | 1003.9 | 986 | 1377 | 5.9 |
| 2025-11-19 | 992 | 1014 | 1014 | 990 | 904 | -11.9 |
| 2025-11-18 | 1003.9 | 982 | 1010 | 982 | 1142 | 6.9 |
| 2025-11-17 | 997 | 981 | 999.9 | 981 | 641 | 9.6 |
| 2025-11-16 | 987.4 | 986.7 | 1014 | 986.1 | 366 | -17.6 |
| 2025-11-13 | 1005 | 980 | 1005 | 980 | 2290 | 8 |
| 2025-11-12 | 997 | 993.5 | 1013 | 993.5 | 1397 | -10.1 |
| 2025-11-11 | 1007.1 | 982 | 1070 | 982 | 2551 | 5.1 |
| 2025-11-10 | 1002 | 995 | 1008 | 991 | 2927 | 7 |
| 2025-11-09 | 995 | 1002.1 | 1008 | 986 | 2886 | -27 |
| 2025-11-06 | 1022 | 1007 | 1027.1 | 995 | 2897 | 15 |
| 2025-11-05 | 1007 | 987.1 | 1008.9 | 985 | 4326 | 12 |
| 2025-11-04 | 995 | 1000 | 1039.9 | 995 | 1238 | -24.7 |
| 2025-11-03 | 1019.7 | 1015 | 1054 | 995.1 | 3258 | -15.7 |
| 2025-11-02 | 1035.4 | 1010 | 1043 | 989.9 | 5590 | 25.4 |
| 2025-10-30 | 1010 | 1003 | 1015 | 985 | 3559 | 7.1 |
| 2025-10-29 | 1002.9 | 991 | 1021.9 | 990 | 1668 | -4.1 |
| 2025-10-28 | 1007 | 961.5 | 1078 | 961.5 | 6284 | 27 |
| 2025-10-26 | 980 | 955.5 | 990 | 936.6 | 1854 | 5 |
| 2025-10-19 | 975 | 1015 | 1015 | 975 | 312 | -40 |
| 2025-10-16 | 1015 | 942 | 1015 | 942 | 4287 | 54.6 |
| 2025-10-15 | 960.4 | 956 | 1004 | 956 | 3866 | -10.4 |
| 2025-10-14 | 970.8 | 965 | 1001.9 | 965 | 1716 | -4.2 |
| 2025-10-13 | 975 | 942 | 1004 | 942 | 2604 | 19.4 |
| 2025-10-12 | 955.6 | 990 | 1008 | 955.6 | 4526 | -54.4 |
| 2025-10-09 | 1010 | 1029 | 1109.9 | 1010 | 2228 | 1 |
| 2025-10-08 | 1009 | 1035 | 1035 | 996 | 4014 | -27 |
| 2025-10-07 | 1036 | 1057 | 1057 | 1016 | 3606 | -21 |
| 2025-09-28 | 1057 | 1044 | 1120 | 1026 | 3515 | 27 |
| 2025-09-25 | 1030 | 1040 | 1040 | 1025 | 1183 | 2 |
| 2025-09-24 | 1028 | 1030 | 1035 | 1014 | 3226 | -1.7 |
| 2025-09-23 | 1029.7 | 1050 | 1050 | 1020.2 | 3615 | -5.72 |
| 2025-09-21 | 1035.42 | 981 | 1076 | 981 | 4335 | 40.62 |
| 2025-09-18 | 994.8 | 1020.7 | 1020.7 | 994.8 | 110 | -46.68 |
| 2025-09-08 | 1041.48 | 1040 | 1059 | 1035.2 | 3037 | -18.12 |
| 2025-09-07 | 1059.6 | 1041 | 1080 | 1041 | 3329 | 0.3 |
| 2025-09-04 | 1059.3 | 1065 | 1073 | 1055 | 2388 | -9.46 |
| 2025-09-03 | 1068.76 | 1046.9 | 1084 | 1046.9 | 6824 | 0.56 |
| 2025-09-02 | 1068.2 | 1076.8 | 1097.8 | 1065 | 4193 | -8.6 |
| 2025-09-01 | 1076.8 | 1049 | 1080.9 | 1049 | 1011 | 11.82 |
| 2025-08-31 | 1064.98 | 1061 | 1089 | 1049 | 2777 | -2.78 |
| 2025-08-28 | 1067.76 | 1086.3 | 1098 | 1060 | 8838 | -30.16 |
| 2025-08-27 | 1097.92 | 1088 | 1105 | 1081 | 5542 | 10.49 |
| 2025-08-26 | 1087.43 | 1079.29 | 1106.5 | 1076.1 | 3238 | 8.14 |
| 2025-08-25 | 1079.29 | 1078 | 1093 | 1072 | 3267 | 16.97 |
| 2025-08-24 | 1062.32 | 1057 | 1090 | 1057 | 3343 | -15.03 |
| 2025-08-21 | 1077.35 | 1065 | 1093 | 1065 | 5984 | -1.83 |
| 2025-08-20 | 1079.18 | 1078 | 1108 | 1076 | 5312 | -20.4 |
| 2025-08-19 | 1099.58 | 1062 | 1118 | 1062 | 8616 | 20.55 |
| 2025-08-18 | 1079.03 | 1100 | 1126 | 1073 | 7961 | -26.22 |
| 2025-08-17 | 1105.25 | 1119.8 | 1149 | 1100 | 7119 | -37.37 |
| 2025-08-14 | 1142.62 | 1117 | 1170 | 1117 | 10870 | 13.44 |
| 2025-08-13 | 1129.18 | 1108.6 | 1138 | 1108.6 | 19378 | -1.99 |
| 2025-08-12 | 1131.17 | 1091.2 | 1139 | 1086 | 14898 | 26.18 |
| 2025-08-07 | 1104.99 | 1090 | 1121 | 1087 | 11062 | 25.03 |
| 2025-08-06 | 1079.96 | 1059.2 | 1124 | 1045 | 7857 | 9.96 |
| 2025-08-05 | 1070 | 1046 | 1152 | 1046 | 11400 | 5.06 |
| 2025-08-04 | 1064.94 | 1035.2 | 1089.5 | 1035.2 | 7880 | 8.64 |
| 2025-08-03 | 1056.3 | 1100 | 1107 | 1050.1 | 8073 | -37.47 |
| 2025-07-31 | 1093.77 | 1140 | 1180 | 1086 | 11161 | -24.82 |
| 2025-07-30 | 1118.59 | 1185.5 | 1200 | 1110 | 16848 | -44.68 |
| 2025-07-29 | 1163.27 | 1155 | 1188 | 1148 | 18499 | 28.51 |
| 2025-07-28 | 1134.76 | 1120 | 1139.9 | 1107.2 | 10516 | 6.28 |
| 2025-07-27 | 1128.48 | 1134 | 1223 | 1102.2 | 15414 | 16.55 |
| 2025-07-24 | 1111.93 | 1145 | 1145 | 1110 | 6536 | -12.85 |
| 2025-07-23 | 1124.78 | 1140 | 1150 | 1099 | 10983 | -3.42 |
| 2025-07-22 | 1128.2 | 1083 | 1170 | 1083 | 16198 | 23.1 |
| 2025-07-21 | 1105.1 | 1065 | 1119 | 1049 | 10776 | 1105.1 |